Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.94 | 60.28 | 58.66 | 59.77 | 189,693 | -0.88(-1.45%) |
Feb 27, 2020 | 61.81 | 62.95 | 60.65 | 60.65 | 88,343 | -2.39(-3.79%) |
Feb 26, 2020 | 64.16 | 64.53 | 62.97 | 63.04 | 61,677 | -0.86(-1.35%) |
Feb 25, 2020 | 66.42 | 66.54 | 63.67 | 63.91 | 102,159 | -2.20(-3.33%) |
Feb 24, 2020 | 66.47 | 66.47 | 65.73 | 66.11 | 95,413 | -1.95(-2.86%) |
Feb 21, 2020 | 68.52 | 68.81 | 67.99 | 68.06 | 28,980 | -0.79(-1.14%) |
Feb 20, 2020 | 68.41 | 68.98 | 68.06 | 68.84 | 46,139 | +0.28(+0.42%) |
Feb 19, 2020 | 68.72 | 68.83 | 68.34 | 68.56 | 147,131 | +0.32(+0.47%) |
Feb 18, 2020 | 68.38 | 68.56 | 67.90 | 68.24 | 46,383 | -0.43(-0.62%) |
Feb 14, 2020 | 69.13 | 69.13 | 68.44 | 68.66 | 39,941 | -0.36(-0.52%) |
Feb 13, 2020 | 68.39 | 69.10 | 68.39 | 69.02 | 602,124 | +0.28(+0.40%) |
Feb 12, 2020 | 68.72 | 68.80 | 68.45 | 68.75 | 45,037 | +0.49(+0.72%) |
Feb 11, 2020 | 68.13 | 68.70 | 68.04 | 68.25 | 32,818 | +0.46(+0.69%) |
Feb 10, 2020 | 67.46 | 67.79 | 67.46 | 67.79 | 71,154 | +0.24(+0.35%) |
Feb 07, 2020 | 68.17 | 68.17 | 67.37 | 67.55 | 44,577 | -1.02(-1.48%) |
Feb 06, 2020 | 69.11 | 69.11 | 68.51 | 68.57 | 29,227 | -0.21(-0.30%) |
Feb 05, 2020 | 67.97 | 68.82 | 67.97 | 68.78 | 92,670 | +1.36(+2.01%) |
Feb 04, 2020 | 67.38 | 67.75 | 67.38 | 67.42 | 42,393 | +0.83(+1.24%) |
Feb 03, 2020 | 66.34 | 66.95 | 66.34 | 66.59 | 50,250 | +0.54(+0.82%) |
Jan 31, 2020 | 67.29 | 67.85 | 65.90 | 66.05 | 52,798 | -1.56(-2.30%) |
Jan 30, 2020 | 67.22 | 67.61 | 66.90 | 67.61 | 28,245 | -0.02(-0.03%) |
Jan 29, 2020 | 68.32 | 68.48 | 67.63 | 67.63 | 54,506 | -0.60(-0.88%) |
Jan 28, 2020 | 68.10 | 68.41 | 67.90 | 68.23 | 47,475 | +0.58(+0.86%) |
Jan 27, 2020 | 67.34 | 67.98 | 67.17 | 67.65 | 41,767 | -0.84(-1.23%) |
Jan 24, 2020 | 69.69 | 69.69 | 68.04 | 68.49 | 40,151 | -1.02(-1.47%) |
Jan 23, 2020 | 69.19 | 69.55 | 68.63 | 69.52 | 43,316 | +0.19(+0.27%) |
Jan 22, 2020 | 69.63 | 69.71 | 69.30 | 69.33 | 41,025 | -0.08(-0.11%) |
Jan 21, 2020 | 69.81 | 69.81 | 69.28 | 69.40 | 42,205 | -0.65(-0.93%) |
Jan 17, 2020 | 70.44 | 70.44 | 69.90 | 70.06 | 46,685 | -0.07(-0.09%) |
Jan 16, 2020 | 69.72 | 70.31 | 69.72 | 70.12 | 45,249 | +0.97(+1.40%) |
Jan 15, 2020 | 68.77 | 69.46 | 68.77 | 69.15 | 56,656 | +0.23(+0.33%) |
Jan 14, 2020 | 68.44 | 69.33 | 68.40 | 68.93 | 68,871 | +0.25(+0.36%) |
Jan 13, 2020 | 68.12 | 68.74 | 68.04 | 68.68 | 67,340 | +0.60(+0.88%) |
Jan 10, 2020 | 68.43 | 68.43 | 67.80 | 68.08 | 72,294 | -0.37(-0.54%) |
Jan 09, 2020 | 68.80 | 68.80 | 68.37 | 68.45 | 222,295 | -0.08(-0.11%) |
Jan 08, 2020 | 68.34 | 68.75 | 68.34 | 68.53 | 45,758 | +0.19(+0.28%) |
Jan 07, 2020 | 68.54 | 68.54 | 68.20 | 68.34 | 47,081 | -0.32(-0.47%) |
Jan 06, 2020 | 68.33 | 68.75 | 68.03 | 68.66 | 56,210 | -0.13(-0.19%) |
Jan 03, 2020 | 68.19 | 68.80 | 68.14 | 68.80 | 78,195 | -0.01(-0.01%) |
Jan 02, 2020 | 69.16 | 69.18 | 68.21 | 68.80 | 72,202 | +0.06(+0.08%) |
Dec 31, 2019 | 68.52 | 69.02 | 68.47 | 68.75 | 71,451 | +0.15(+0.22%) |
Dec 30, 2019 | 68.74 | 68.89 | 68.27 | 68.60 | 52,784 | -0.02(-0.03%) |
Dec 27, 2019 | 69.17 | 69.20 | 68.47 | 68.61 | 39,097 | -0.38(-0.55%) |
Dec 26, 2019 | 69.10 | 69.18 | 68.79 | 68.99 | 50,108 | -0.01(-0.01%) |
Dec 24, 2019 | 69.00 | 69.04 | 68.79 | 69.00 | 30,350 | +0.16(+0.23%) |
Dec 23, 2019 | 68.85 | 68.90 | 68.55 | 68.84 | 142,604 | +0.04(+0.05%) |
Dec 20, 2019 | 69.00 | 69.05 | 68.75 | 68.81 | 39,476 | +0.06(+0.09%) |
Dec 19, 2019 | 68.65 | 68.79 | 68.48 | 68.74 | 423,576 | +0.12(+0.17%) |
Dec 18, 2019 | 68.46 | 68.65 | 68.28 | 68.62 | 43,017 | +0.25(+0.37%) |
Dec 17, 2019 | 68.03 | 68.37 | 67.82 | 68.37 | 51,392 | +0.52(+0.77%) |
Dec 16, 2019 | 67.97 | 68.34 | 67.78 | 67.85 | 63,131 | +0.39(+0.57%) |
Dec 13, 2019 | 67.89 | 68.09 | 67.26 | 67.46 | 29,528 | -0.42(-0.61%) |
Dec 12, 2019 | 67.25 | 68.32 | 67.25 | 67.88 | 36,857 | +0.69(+1.03%) |
Dec 11, 2019 | 67.28 | 67.28 | 66.94 | 67.19 | 47,889 | +0.08(+0.11%) |
Dec 10, 2019 | 67.13 | 67.34 | 67.05 | 67.11 | 24,334 | -0.10(-0.15%) |
Dec 09, 2019 | 67.35 | 67.44 | 67.19 | 67.22 | 35,831 | -0.13(-0.20%) |
Dec 06, 2019 | 67.02 | 67.65 | 67.02 | 67.35 | 75,989 | +0.94(+1.41%) |
Dec 05, 2019 | 66.45 | 66.54 | 66.20 | 66.41 | 35,444 | +0.17(+0.25%) |
Dec 04, 2019 | 66.03 | 66.51 | 66.03 | 66.24 | 43,091 | +0.55(+0.83%) |
Dec 03, 2019 | 65.21 | 65.74 | 65.09 | 65.70 | 81,802 | -0.28(-0.43%) |